NYSE:SPH
Suburban Propane Partners LP Stock Price (Quote)
$19.85
-0.0400 (-0.201%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.10 | $21.44 | Thursday, 2nd May 2024 SPH stock ended at $19.85. This is 0.201% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.19% from a day low at $19.65 to a day high of $20.08. |
| 90 days | $18.10 | $21.44 | |
| 52 weeks | $14.42 | $22.33 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $17.80 | $18.74 | $17.75 | $18.56 | 506 681 |
| Jan 12, 2024 | $17.50 | $17.82 | $17.39 | $17.75 | 127 421 |
| Jan 11, 2024 | $17.72 | $17.78 | $17.33 | $17.44 | 192 366 |
| Jan 10, 2024 | $17.59 | $17.74 | $17.43 | $17.56 | 137 598 |
| Jan 09, 2024 | $17.30 | $17.65 | $17.28 | $17.62 | 154 711 |
| Jan 08, 2024 | $17.21 | $17.61 | $17.21 | $17.51 | 185 731 |
| Jan 05, 2024 | $17.09 | $17.57 | $17.01 | $17.21 | 246 793 |
| Jan 04, 2024 | $16.75 | $17.20 | $16.75 | $17.09 | 236 082 |
| Jan 03, 2024 | $17.04 | $17.23 | $16.45 | $16.81 | 433 710 |
| Jan 02, 2024 | $17.76 | $17.76 | $17.07 | $17.09 | 354 792 |
| Dec 29, 2023 | $18.37 | $18.37 | $17.76 | $17.76 | 304 002 |
| Dec 28, 2023 | $18.02 | $18.39 | $18.02 | $18.23 | 256 874 |
| Dec 27, 2023 | $18.09 | $18.63 | $18.02 | $18.06 | 223 859 |
| Dec 26, 2023 | $19.37 | $19.85 | $18.02 | $18.32 | 387 392 |
| Dec 22, 2023 | $19.99 | $22.33 | $19.26 | $19.37 | 1 478 504 |
| Dec 21, 2023 | $18.00 | $21.44 | $17.85 | $20.29 | 2 325 058 |
| Dec 20, 2023 | $17.24 | $18.48 | $17.10 | $18.10 | 1 919 834 |
| Dec 19, 2023 | $17.00 | $17.22 | $16.88 | $17.22 | 518 738 |
| Dec 18, 2023 | $17.09 | $17.13 | $16.67 | $16.99 | 984 540 |
| Dec 15, 2023 | $16.66 | $17.39 | $16.11 | $17.39 | 1 923 012 |
| Dec 14, 2023 | $16.75 | $16.77 | $16.41 | $16.64 | 485 267 |
| Dec 13, 2023 | $16.84 | $17.14 | $16.61 | $16.61 | 1 232 025 |
| Dec 12, 2023 | $17.14 | $17.14 | $16.85 | $16.92 | 444 438 |
| Dec 11, 2023 | $16.82 | $17.31 | $16.82 | $17.13 | 958 229 |
| Dec 08, 2023 | $16.99 | $17.08 | $16.78 | $16.89 | 650 127 |
